Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
10.09
+0.04 (0.40%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Heritage Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.09 | 10.16 | 10.04 | 10.09 | 10.09 | 0.40% | 200,273 |
| Sep 25, 2025 | 10.02 | 10.07 | 9.97 | 10.05 | 10.05 | -0.40% | 288,763 |
| Sep 24, 2025 | 10.11 | 10.21 | 10.02 | 10.09 | 10.09 | 0.20% | 238,148 |
| Sep 23, 2025 | 10.16 | 10.27 | 10.07 | 10.07 | 10.07 | -0.69% | 321,685 |
| Sep 22, 2025 | 10.21 | 10.30 | 10.13 | 10.14 | 10.14 | -0.98% | 326,581 |
| Sep 19, 2025 | 10.37 | 10.38 | 10.24 | 10.24 | 10.24 | -1.73% | 1,035,977 |
| Sep 18, 2025 | 10.12 | 10.43 | 10.10 | 10.42 | 10.42 | 3.27% | 239,274 |
| Sep 17, 2025 | 10.08 | 10.31 | 10.04 | 10.09 | 10.09 | 0.60% | 354,090 |
| Sep 16, 2025 | 10.02 | 10.05 | 9.90 | 10.03 | 10.03 | -0.30% | 280,696 |
| Sep 15, 2025 | 10.21 | 10.22 | 10.04 | 10.06 | 10.06 | -0.98% | 337,191 |
| Sep 12, 2025 | 10.29 | 10.30 | 10.14 | 10.16 | 10.16 | -1.36% | 276,429 |
| Sep 11, 2025 | 10.28 | 10.33 | 10.20 | 10.30 | 10.30 | 0.39% | 318,084 |
| Sep 10, 2025 | 10.19 | 10.26 | 10.12 | 10.26 | 10.26 | 0.29% | 225,313 |
| Sep 9, 2025 | 10.30 | 10.33 | 10.20 | 10.23 | 10.23 | -0.68% | 272,815 |
| Sep 8, 2025 | 10.24 | 10.31 | 10.12 | 10.30 | 10.30 | 0.78% | 216,346 |
| Sep 5, 2025 | 10.38 | 10.46 | 10.19 | 10.22 | 10.22 | -1.16% | 225,945 |
| Sep 4, 2025 | 10.26 | 10.35 | 10.21 | 10.34 | 10.34 | 1.17% | 327,077 |
| Sep 3, 2025 | 10.20 | 10.32 | 10.11 | 10.22 | 10.22 | -0.29% | 293,215 |
| Sep 2, 2025 | 10.24 | 10.28 | 10.10 | 10.25 | 10.25 | -0.77% | 421,879 |
| Aug 29, 2025 | 10.40 | 10.46 | 10.30 | 10.33 | 10.33 | -0.29% | 335,775 |
| Aug 28, 2025 | 10.49 | 10.49 | 10.31 | 10.36 | 10.36 | -0.67% | 358,145 |
| Aug 27, 2025 | 10.28 | 10.44 | 10.26 | 10.43 | 10.43 | 1.16% | 381,309 |
| Aug 26, 2025 | 10.10 | 10.35 | 10.10 | 10.31 | 10.31 | 2.08% | 836,088 |
| Aug 25, 2025 | 10.08 | 10.18 | 10.05 | 10.10 | 10.10 | 0.10% | 831,566 |
| Aug 22, 2025 | 9.77 | 10.14 | 9.68 | 10.09 | 10.09 | 3.59% | 1,021,135 |
| Aug 21, 2025 | 9.71 | 9.81 | 9.68 | 9.74 | 9.74 | -0.41% | 287,670 |
| Aug 20, 2025 | 9.87 | 9.92 | 9.78 | 9.78 | 9.78 | -0.61% | 296,838 |
| Aug 19, 2025 | 9.82 | 9.96 | 9.75 | 9.84 | 9.84 | -0.20% | 435,692 |
| Aug 18, 2025 | 9.66 | 9.87 | 9.66 | 9.86 | 9.86 | 1.75% | 429,439 |
| Aug 15, 2025 | 9.93 | 9.94 | 9.68 | 9.69 | 9.69 | -2.22% | 303,610 |
| Aug 14, 2025 | 9.87 | 9.92 | 9.75 | 9.91 | 9.91 | -0.50% | 465,433 |
| Aug 13, 2025 | 9.94 | 10.07 | 9.89 | 9.96 | 9.96 | 0.40% | 956,772 |
| Aug 12, 2025 | 9.46 | 9.93 | 9.46 | 9.92 | 9.92 | 5.31% | 440,367 |
| Aug 11, 2025 | 9.34 | 9.44 | 9.30 | 9.42 | 9.42 | 1.29% | 404,039 |
| Aug 8, 2025 | 9.41 | 9.41 | 9.29 | 9.30 | 9.30 | -0.21% | 519,873 |
| Aug 7, 2025 | 9.40 | 9.41 | 9.27 | 9.32 | 9.32 | -1.27% | 617,216 |
| Aug 6, 2025 | 9.40 | 9.47 | 9.32 | 9.44 | 9.31 | 1.29% | 1,276,921 |
| Aug 5, 2025 | 9.44 | 9.56 | 9.21 | 9.32 | 9.19 | -0.75% | 493,972 |
| Aug 4, 2025 | 9.32 | 9.40 | 9.27 | 9.39 | 9.26 | 1.51% | 582,612 |
| Aug 1, 2025 | 9.20 | 9.30 | 9.02 | 9.25 | 9.12 | - | 852,485 |
| Jul 31, 2025 | 9.25 | 9.51 | 9.21 | 9.25 | 9.12 | -0.54% | 880,421 |
| Jul 30, 2025 | 9.68 | 9.74 | 9.25 | 9.30 | 9.17 | -3.38% | 1,887,852 |
| Jul 29, 2025 | 9.73 | 9.81 | 9.62 | 9.63 | 9.49 | -1.58% | 519,404 |
| Jul 28, 2025 | 9.61 | 9.86 | 9.61 | 9.78 | 9.65 | 2.09% | 595,859 |
| Jul 25, 2025 | 9.80 | 9.80 | 9.45 | 9.58 | 9.45 | -3.13% | 696,366 |
| Jul 24, 2025 | 10.10 | 10.10 | 9.87 | 9.89 | 9.75 | -2.56% | 460,881 |
| Jul 23, 2025 | 10.24 | 10.28 | 10.06 | 10.15 | 10.01 | -0.39% | 429,565 |
| Jul 22, 2025 | 10.22 | 10.35 | 10.18 | 10.19 | 10.05 | -0.49% | 445,238 |
| Jul 21, 2025 | 10.35 | 10.41 | 10.22 | 10.24 | 10.10 | -0.49% | 532,549 |
| Jul 18, 2025 | 10.43 | 10.44 | 10.26 | 10.29 | 10.15 | -0.58% | 585,738 |